Capgemini SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	103.60	103.60	103.60	103.60	100.34	0
2026-04-30	104.20	107.05	101.00	103.60	100.34	913,793
2026-04-29	100.00	103.25	98.020	101.88	98.670	200,097
2026-04-28	103.07	103.50	99.000	99.480	96.350	28,756
2026-04-27	99.540	102.30	99.340	101.65	98.452	56,288
2026-04-24	99.585	101.75	97.660	98.750	95.643	274,976
2026-04-23	105.40	108.35	99.540	100.25	97.096	16,421
2026-04-22	108.88	109.50	106.55	107.03	103.66	6,201
2026-04-21	108.00	111.05	107.70	109.70	106.25	10,438
2026-04-20	108.58	110.00	108.10	108.75	105.33	431,840
2026-04-17	110.00	112.30	109.00	110.23	106.76	179,265
2026-04-16	106.68	109.80	106.40	108.68	105.26	148,002
2026-04-15	105.20	106.35	104.50	105.90	102.57	314,676
2026-04-14	103.01	105.05	101.05	104.63	101.33	369,897
2026-04-13	99.005	101.85	98.540	101.83	98.622	8,413
2026-04-10	100.49	101.75	99.000	100.80	97.624	402,735
2026-04-09	103.05	103.05	96.500	97.670	94.597	5,707
2026-04-08	105.73	108.55	103.35	103.35	100.10	4,530
2026-04-07	103.01	105.80	101.70	102.13	98.912	16,242
2026-04-02	101.59	103.45	99.380	102.93	99.687	14,693
2026-04-01	103.10	103.10	99.640	101.80	98.597	199,383
2026-03-31	98.860	101.50	98.380	100.75	97.580	933,653
2026-03-30	95.685	97.880	94.180	97.580	94.510	156,959
2026-03-27	96.490	97.900	95.460	96.650	93.609	100,109
2026-03-26	95.090	99.080	94.920	96.340	93.309	51,670
2026-03-25	97.585	99.320	95.560	97.360	94.297	29,064
2026-03-24	98.445	98.720	95.320	96.070	93.048	328,067
2026-03-23	96.290	100.80	95.200	98.920	95.808	4,963
2026-03-20	101.20	103.90	97.180	97.670	94.597	16,532
2026-03-19	102.83	104.90	101.15	101.33	98.137	243,006
2026-03-18	105.24	107.00	103.05	104.48	101.19	38,571
2026-03-17	105.83	107.50	104.00	105.28	101.96	276,112
2026-03-16	106.20	107.80	104.25	105.08	101.77	16,979
2026-03-13	106.88	109.95	106.05	107.58	104.19	115,681
2026-03-12	107.30	109.20	106.35	107.55	104.17	6,719
2026-03-11	105.24	108.40	103.15	106.73	103.37	125,339
2026-03-10	109.10	109.40	104.35	105.45	102.13	42,242
2026-03-09	110.00	111.15	106.95	108.55	105.14	3,371
2026-03-06	110.85	110.85	108.60	109.48	106.03	11,130
2026-03-05	107.20	110.00	104.90	109.35	105.91	443,826
2026-03-04	108.30	108.30	103.85	106.70	103.34	289,933
2026-03-03	103.30	107.98	103.30	106.78	103.42	490,675
2026-03-02	105.01	106.70	103.10	103.73	100.46	166,680
2026-02-27	104.83	107.25	103.30	106.98	103.61	390,237
2026-02-26	101.88	105.05	100.25	104.20	100.92	16,533
2026-02-25	101.49	103.60	101.05	101.63	98.428	305,948
2026-02-24	99.485	102.65	98.800	102.18	98.961	298,529
2026-02-23	104.00	105.25	101.05	101.35	98.162	381,299
2026-02-20	103.34	106.15	103.15	104.28	100.99	125,004
2026-02-19	105.35	107.20	103.10	103.33	100.07	110,412
2026-02-18	103.54	105.60	100.50	105.23	101.91	317,594
2026-02-17	101.90	105.05	101.90	103.33	100.07	265,268
2026-02-16	106.60	106.60	101.38	101.38	98.186	112,165
2026-02-13	104.49	106.45	100.25	105.30	101.99	485,010
2026-02-12	105.01	105.65	99.740	100.47	97.309	170,737
2026-02-11	111.90	111.90	104.30	104.58	101.29	788,753
2026-02-10	114.53	116.10	111.70	113.55	109.98	48,907
2026-02-09	115.88	116.83	112.45	113.73	110.15	42,691
2026-02-06	115.53	115.75	113.70	114.98	111.36	187,439
2026-02-05	120.83	121.25	116.85	117.60	113.90	191,208

← NewerPage 3 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.4000 EUR
2025-05-20	3.4000 EUR
2024-05-29	3.4000 EUR
2023-05-30	3.2500 EUR
2022-06-01	2.4000 EUR
2021-06-02	1.9500 EUR
2020-06-03	1.3500 EUR
2019-06-05	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.